|
|
Closing price on 5/16/2013
|
|
| Open |
8.90 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
68,460 |
| Split-adjusted Price |
5.50 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2013
|
+0.20 / +2.27%
|
8.90
|
9.10
|
8.80
|
9.00
|
9.00
|
5.50
|
68,460
|
|
|
5/15/2013
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.80
|
5.38
|
71,000
|
|
|
5/14/2013
|
-0.40 / -4.35%
|
9.10
|
9.10
|
8.60
|
8.80
|
8.80
|
5.38
|
165,800
|
|
|
5/13/2013
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
5.62
|
16,490
|
|
|
5/10/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.00
|
9.30
|
9.30
|
5.68
|
33,110
|
|
|
5/9/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
5.68
|
28,420
|
|
|
5/8/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.30
|
5.68
|
33,360
|
|
|
5/7/2013
|
-0.40 / -4.12%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.30
|
5.68
|
25,570
|
|
|
5/6/2013
|
+0.60 / +6.59%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
5.93
|
132,950
|
|
|
5/3/2013
|
-0.60 / -6.19%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.10
|
5.56
|
67,390
|
|
|
5/2/2013
|
-0.20 / -2.02%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
5.93
|
13,850
|
|
|
4/26/2013
|
+0.30 / +3.13%
|
9.70
|
10.10
|
9.70
|
9.90
|
9.90
|
6.05
|
52,500
|
|
|
4/25/2013
|
-0.40 / -4.00%
|
9.80
|
10.00
|
9.60
|
9.60
|
9.60
|
5.87
|
44,100
|
|
|
4/24/2013
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
6.11
|
90,690
|
|
|
4/23/2013
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.10
|
6.17
|
117,420
|
|
|
4/22/2013
|
-0.10 / -0.98%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.10
|
6.17
|
168,140
|
|
|
4/18/2013
|
+0.30 / +3.03%
|
9.90
|
10.40
|
9.90
|
10.20
|
10.20
|
6.23
|
188,910
|
|
|
4/17/2013
|
+0.50 / +5.32%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.90
|
6.05
|
132,840
|
|
|
4/16/2013
|
+0.30 / +3.30%
|
8.70
|
9.50
|
8.70
|
9.40
|
9.40
|
5.75
|
135,470
|
|
|
4/15/2013
|
-0.60 / -6.19%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.10
|
5.56
|
94,210
|
|
|
4/12/2013
|
-1.10 / -10.19%
|
10.10
|
10.20
|
9.60
|
9.70
|
9.70
|
5.93
|
84,460
|
|
|
4/11/2013
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.50
|
10.80
|
10.80
|
5.99
|
134,400
|
|
|
4/10/2013
|
-0.20 / -1.75%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.20
|
6.21
|
526,020
|
|
|
4/9/2013
|
+0.70 / +6.54%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.40
|
6.32
|
572,010
|
|
|
4/8/2013
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
5.93
|
423,960
|
|
|
4/5/2013
|
+0.60 / +6.38%
|
9.50
|
10.00
|
9.40
|
10.00
|
10.00
|
5.55
|
639,000
|
|
|
4/4/2013
|
+0.20 / +2.17%
|
9.20
|
9.60
|
9.10
|
9.40
|
9.40
|
5.21
|
311,340
|
|
|
4/3/2013
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
5.10
|
189,550
|
|
|
4/2/2013
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
5.05
|
48,010
|
|
|
4/1/2013
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
4.99
|
67,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|